Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.40 | 18.54 | 18.03 | 18.12 | 8,402,199 | -0.19(-1.01%) |
Jan 28, 2010 | 18.64 | 18.69 | 18.21 | 18.30 | 4,436,113 | -0.19(-1.04%) |
Jan 27, 2010 | 18.55 | 18.56 | 18.33 | 18.50 | 3,104,254 | -0.09(-0.48%) |
Jan 26, 2010 | 18.41 | 18.73 | 18.31 | 18.58 | 2,847,814 | -0.06(-0.32%) |
Jan 25, 2010 | 18.72 | 18.75 | 18.58 | 18.64 | 3,732,863 | +0.05(+0.28%) |
Jan 22, 2010 | 18.87 | 18.93 | 18.54 | 18.59 | 7,338,141 | -0.39(-2.03%) |
Jan 21, 2010 | 19.38 | 19.42 | 18.96 | 18.98 | 6,308,173 | -0.40(-2.07%) |
Jan 20, 2010 | 19.40 | 19.50 | 19.20 | 19.38 | 4,779,856 | -0.45(-2.28%) |
Jan 19, 2010 | 19.87 | 19.89 | 19.75 | 19.83 | 3,310,417 | +0.02(+0.11%) |
Jan 15, 2010 | 20.05 | 19.81 | 19.81 | 19.81 | 2,688,847 | -0.30(-1.47%) |
Jan 14, 2010 | 20.10 | 20.14 | 19.96 | 20.10 | 2,199,594 | +0.06(+0.30%) |
Jan 13, 2010 | 19.93 | 20.07 | 19.69 | 20.05 | 2,743,119 | +0.20(+1.01%) |
Jan 12, 2010 | 20.02 | 20.02 | 19.72 | 19.85 | 2,939,833 | -0.36(-1.76%) |
Jan 11, 2010 | 20.38 | 20.49 | 20.10 | 20.20 | 4,008,263 | -0.06(-0.29%) |
Jan 08, 2010 | 20.10 | 20.26 | 20.01 | 20.26 | 2,593,516 | +0.10(+0.51%) |
Jan 07, 2010 | 20.22 | 20.23 | 19.93 | 20.16 | 2,193,266 | -0.07(-0.33%) |
Jan 06, 2010 | 20.13 | 20.29 | 20.10 | 20.22 | 2,671,945 | +0.16(+0.78%) |
Jan 05, 2010 | 20.07 | 20.14 | 19.92 | 20.07 | 5,153,394 | +0.11(+0.56%) |
Jan 04, 2010 | 19.97 | 20.00 | 19.84 | 19.96 | 4,056,862 | +0.44(+2.24%) |
Dec 31, 2009 | 19.54 | 19.52 | 19.52 | 19.52 | 1,982,676 | +0.10(+0.53%) |
Dec 30, 2009 | 19.29 | 19.50 | 19.29 | 19.42 | 2,209,871 | -0.19(-0.98%) |
Dec 29, 2009 | 19.71 | 19.79 | 19.59 | 19.61 | 5,530,582 | -0.04(-0.19%) |
Dec 28, 2009 | 19.71 | 19.76 | 19.48 | 19.64 | 4,241,711 | +0.09(+0.45%) |
Dec 24, 2009 | 19.37 | 19.57 | 19.37 | 19.56 | 1,207,589 | +0.08(+0.42%) |
Dec 23, 2009 | 19.32 | 19.53 | 19.32 | 19.47 | 3,511,077 | +0.24(+1.27%) |
Dec 22, 2009 | 19.18 | 19.24 | 18.98 | 19.23 | 2,644,621 | +0.07(+0.35%) |
Dec 21, 2009 | 19.22 | 19.33 | 19.16 | 19.16 | 4,276,155 | +0.11(+0.58%) |
Dec 18, 2009 | 19.17 | 19.17 | 18.86 | 19.05 | 3,859,888 | +0.08(+0.43%) |
Dec 17, 2009 | 19.10 | 19.14 | 18.90 | 18.97 | 2,170,708 | -0.39(-1.99%) |
Dec 16, 2009 | 19.36 | 19.51 | 19.24 | 19.36 | 3,783,241 | +0.16(+0.85%) |
Dec 15, 2009 | 19.27 | 19.30 | 19.16 | 19.19 | 1,712,105 | -0.09(-0.46%) |
Dec 14, 2009 | 19.28 | 19.29 | 19.22 | 19.28 | 1,461,838 | +0.30(+1.56%) |
Dec 11, 2009 | 19.27 | 19.31 | 18.96 | 18.99 | 3,225,860 | -0.20(-1.04%) |
Dec 10, 2009 | 19.25 | 19.26 | 19.03 | 19.19 | 1,921,880 | +0.16(+0.82%) |
Dec 09, 2009 | 18.99 | 19.05 | 18.74 | 19.03 | 3,180,286 | +0.20(+1.06%) |
Dec 08, 2009 | 19.10 | 19.11 | 18.77 | 18.83 | 3,626,272 | -0.43(-2.23%) |
Dec 07, 2009 | 19.21 | 19.47 | 19.10 | 19.26 | 2,931,561 | +0.05(+0.27%) |
Dec 04, 2009 | 19.63 | 19.77 | 19.10 | 19.21 | 6,042,879 | -0.25(-1.30%) |
Dec 03, 2009 | 19.79 | 19.82 | 19.46 | 19.46 | 2,694,476 | -0.36(-1.83%) |
Dec 02, 2009 | 19.86 | 19.96 | 19.70 | 19.82 | 3,365,644 | +0.01(+0.04%) |
Dec 01, 2009 | 19.53 | 19.86 | 19.51 | 19.82 | 5,170,463 | +0.61(+3.16%) |
Nov 30, 2009 | 19.12 | 19.39 | 19.07 | 19.21 | 3,263,427 | +0.16(+0.86%) |
Nov 27, 2009 | 18.77 | 19.21 | 18.53 | 19.04 | 2,149,744 | -0.59(-2.98%) |
Nov 25, 2009 | 19.50 | 19.65 | 19.44 | 19.63 | 1,729,760 | +0.34(+1.77%) |
Nov 24, 2009 | 19.46 | 19.53 | 19.19 | 19.29 | 1,797,139 | -0.17(-0.87%) |
Nov 23, 2009 | 19.55 | 19.66 | 19.39 | 19.46 | 1,913,416 | +0.36(+1.86%) |
Nov 20, 2009 | 19.06 | 19.13 | 18.94 | 19.10 | 2,232,561 | -0.11(-0.58%) |
Nov 19, 2009 | 19.34 | 19.34 | 18.97 | 19.21 | 5,093,727 | -0.30(-1.52%) |
Nov 18, 2009 | 19.56 | 19.70 | 19.38 | 19.51 | 2,941,430 | -0.04(-0.23%) |
Nov 17, 2009 | 19.24 | 19.56 | 19.16 | 19.56 | 3,180,472 | +0.20(+1.03%) |
Nov 16, 2009 | 19.37 | 19.49 | 19.26 | 19.36 | 19,744,740 | +0.18(+0.93%) |
Nov 13, 2009 | 19.04 | 19.23 | 18.94 | 19.18 | 4,116,838 | +0.21(+1.13%) |
Nov 12, 2009 | 19.19 | 19.29 | 18.91 | 18.96 | 3,186,393 | -0.32(-1.65%) |
Nov 11, 2009 | 19.52 | 19.56 | 19.25 | 19.28 | 4,390,415 | +0.08(+0.42%) |
Nov 10, 2009 | 19.17 | 19.30 | 19.02 | 19.20 | 3,327,338 | -0.01(-0.08%) |
Nov 09, 2009 | 18.89 | 19.24 | 18.86 | 19.21 | 8,891,095 | +0.76(+4.10%) |
Nov 06, 2009 | 18.24 | 18.59 | 18.23 | 18.46 | 3,345,742 | +0.15(+0.81%) |
Nov 05, 2009 | 18.38 | 18.50 | 18.24 | 18.31 | 4,361,659 | +0.04(+0.24%) |
Nov 04, 2009 | 18.38 | 18.59 | 18.26 | 18.27 | 5,104,538 | +0.13(+0.74%) |
Nov 03, 2009 | 17.54 | 18.16 | 17.49 | 18.13 | 4,279,030 | +0.38(+2.13%) |